Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambrex Corp (NY: CBM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.05 27.12 26.83 27.10 52,800 +0.03(+0.11%)
Dec 30, 2004 27.15 27.17 26.78 27.07 65,300 +0.01(+0.04%)
Dec 29, 2004 26.99 27.09 26.65 27.06 51,300 +0.04(+0.15%)
Dec 28, 2004 26.66 27.03 26.60 27.02 36,200 +0.37(+1.39%)
Dec 27, 2004 26.85 26.85 26.09 26.65 81,000 -0.11(-0.41%)
Dec 23, 2004 26.68 26.77 26.32 26.76 62,000 +0.00(+0.00%)
Dec 22, 2004 25.82 26.89 25.69 26.76 124,200 +0.89(+3.44%)
Dec 21, 2004 25.61 25.91 25.32 25.87 118,300 +0.51(+2.01%)
Dec 20, 2004 25.30 25.50 25.14 25.36 52,900 +0.06(+0.24%)
Dec 17, 2004 25.21 25.39 25.00 25.30 393,500 -0.03(-0.12%)
Dec 16, 2004 25.68 25.75 25.28 25.33 146,800 -0.38(-1.48%)
Dec 15, 2004 25.06 25.77 24.96 25.71 191,900 +0.58(+2.31%)
Dec 14, 2004 25.18 25.55 24.76 25.13 185,300 +0.20(+0.80%)
Dec 13, 2004 24.50 24.93 24.48 24.93 118,000 +0.44(+1.80%)
Dec 10, 2004 24.30 24.50 24.20 24.49 51,900 +0.09(+0.37%)
Dec 09, 2004 24.33 24.44 23.91 24.40 93,000 +0.08(+0.33%)
Dec 08, 2004 24.40 24.45 24.21 24.32 122,900 -0.04(-0.16%)
Dec 07, 2004 24.94 24.99 24.35 24.36 87,100 -0.59(-2.36%)
Dec 06, 2004 24.72 25.20 24.53 24.95 117,200 +0.18(+0.73%)
Dec 03, 2004 25.20 25.27 24.65 24.77 126,500 -0.32(-1.28%)
Dec 02, 2004 25.40 25.55 24.99 25.09 161,800 -0.20(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.